Global X E-commerce UCITS ETF - EBIZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.44	16.27	16.27	16.44	16.26	400
September 25, 2025	16.58	16.36	16.36	16.58	16.32	107
September 24, 2025	16.69	16.59	16.59	16.69	16.57	423
September 23, 2025	16.67	16.55	16.55	16.67	16.52	1,000
September 22, 2025	17	16.58	16.58	17	16.58	115
September 19, 2025	16.71	16.72	16.72	16.79	16.71	82
September 18, 2025	16.77	16.75	16.75	16.79	16.66	2,584
September 17, 2025	16.59	16.69	16.69	16.75	16.58	2,251
September 16, 2025	16.59	16.4	16.4	16.59	16.4	32
September 15, 2025	16.36	16.42	16.42	16.43	16.36	154
September 12, 2025	16.48	16.29	16.29	16.48	16.29	14
September 11, 2025	16.25	16.42	16.42	16.42	16.24	85
September 10, 2025	16.35	16.16	16.16	16.35	16.16	293
September 09, 2025	16.26	16.21	16.21	16.28	16.19	321
September 08, 2025	16.06	16.13	16.13	16.13	16.06	605
September 05, 2025	15.95	15.87	15.87	16.07	15.87	1,341
September 04, 2025	15.62	15.73	15.73	15.75	15.6	758
September 03, 2025	15.54	15.57	15.57	15.61	15.54	883
September 02, 2025	15.78	15.54	15.54	15.85	15.54	102
September 01, 2025	15.84	15.81	15.81	15.85	15.78	137
August 29, 2025	15.76	15.76	15.76	15.82	15.7	1,142
August 28, 2025	15.66	15.69	15.69	15.73	15.64	47
August 27, 2025	15.69	15.6	15.6	15.74	15.54	4,258
August 26, 2025	15.84	15.82	15.82	15.93	15.79	2,153
August 22, 2025	15.54	15.93	15.93	15.95	15.54	4,621
August 21, 2025	15.53	15.49	15.49	15.53	15.48	35
August 20, 2025	15.57	15.52	15.52	15.57	15.44	23
August 19, 2025	15.74	15.65	15.65	15.74	15.62	37
August 18, 2025	15.8	15.68	15.68	15.8	15.65	36
August 15, 2025	15.65	15.65	15.65	15.72	15.61	59
August 14, 2025	15.8	15.59	15.59	15.8	15.53	273
August 13, 2025	15.61	15.66	15.66	15.73	15.57	300
August 12, 2025	15.16	15.41	15.41	15.42	15.12	45
August 11, 2025	15.28	15.15	15.15	15.28	15.15	32
August 08, 2025	15.38	15.18	15.18	15.39	15.18	3,849
August 07, 2025	15.27	15.31	15.31	15.38	15.27	47
August 06, 2025	15.02	15.15	15.15	15.2	15.01	29
August 05, 2025	15.48	14.97	14.97	15.8	14.97	10,869
August 04, 2025	15.3	14.88	14.88	15.3	14.78	656
August 01, 2025	15.3	14.69	14.69	15.3	14.58	781
July 31, 2025	15.1	15.05	15.05	15.16	15.03	441
July 30, 2025	15.04	14.94	14.94	15.04	14.91	11
July 29, 2025	15.1	14.92	14.92	15.13	14.92	84
July 28, 2025	15.15	15.13	15.13	15.15	15.08	260
July 25, 2025	15.08	15.09	15.09	15.1	15.08	2
July 24, 2025	15.2	15.18	15.18	15.28	15.14	1,274
July 23, 2025	15.09	15.17	15.17	15.17	15.09	4
July 22, 2025	14.82	14.91	14.91	14.91	14.82	603
July 21, 2025	14.8	14.86	14.86	14.9	14.73	65
July 18, 2025	14.86	14.78	14.78	14.86	14.67	779
July 17, 2025	14.6	14.66	14.66	14.71	14.5	12
July 16, 2025	14.46	14.46	14.46	14.46	14.43	137
July 15, 2025	14.46	14.54	14.54	14.8	14.46	526
July 14, 2025	14.42	14.46	14.46	14.51	14.37	188
July 11, 2025	14.6	14.45	14.45	14.6	14.45	15
July 10, 2025	14.48	14.47	14.47	14.48	14.43	72
July 09, 2025	14.38	14.33	14.33	14.38	14.31	22
July 08, 2025	14.44	14.35	14.35	14.48	14.35	7
July 07, 2025	14.42	14.43	14.43	14.44	14.37	11
July 04, 2025	14.41	14.31	14.31	14.41	14.26	4

Global X E-commerce UCITS ETF (EBIZ.L) LSE